143.69
-5.45(-3.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 148.8 | 143.69 | 143.69 | 149.06 | 142.74 | 4.18M |
| December 03, 2025 | 153 | 149.14 | 149.14 | 153.11 | 148.11 | 3.32M |
| December 02, 2025 | 153.1 | 153.12 | 153.12 | 153.5 | 150.5 | 6.28M |
| December 01, 2025 | 146.5 | 154.58 | 154.58 | 159.73 | 146.5 | 61.8M |
| November 28, 2025 | 147.5 | 145.35 | 145.35 | 148.67 | 144.1 | 2.53M |
| November 27, 2025 | 146.01 | 146.41 | 146.41 | 149.39 | 144.72 | 3.77M |
| November 26, 2025 | 140.4 | 145.56 | 145.56 | 146.03 | 139.9 | 4.77M |
| November 25, 2025 | 138.3 | 139.9 | 139.9 | 141.98 | 137.5 | 3.75M |
| November 24, 2025 | 140.06 | 137.38 | 137.38 | 141.4 | 136.6 | 4.81M |
| November 21, 2025 | 144.81 | 140.06 | 140.06 | 144.81 | 138.76 | 4.3M |
| November 19, 2025 | 146.8 | 147.52 | 147.52 | 151.35 | 146.6 | 3M |
| November 18, 2025 | 149.71 | 146.71 | 146.71 | 150.39 | 146.24 | 2.83M |
| November 17, 2025 | 151 | 149.7 | 149.7 | 151.48 | 147.35 | 3.6M |
| November 14, 2025 | 154.8 | 150.67 | 150.67 | 154.8 | 149.05 | 3.56M |
| November 13, 2025 | 151.47 | 154.1 | 152.6 | 164.56 | 151.47 | 25.12M |
| November 12, 2025 | 148.05 | 151.47 | 150 | 152 | 146.62 | 3.2M |
| November 11, 2025 | 147.64 | 147.42 | 145.99 | 148 | 143.4 | 4.11M |
| November 10, 2025 | 157.01 | 146.9 | 145.47 | 158.45 | 145.24 | 10.21M |
| November 07, 2025 | 158.69 | 158.85 | 158.85 | 161.07 | 153.85 | 4.22M |
| November 06, 2025 | 166.04 | 161.93 | 161.93 | 168.4 | 160.97 | 3.49M |
| November 04, 2025 | 168.21 | 165.39 | 165.39 | 168.3 | 165 | 1.23M |
| November 03, 2025 | 164.02 | 167.61 | 167.61 | 168.3 | 164.02 | 1.8M |
| October 31, 2025 | 166.91 | 164.02 | 164.02 | 168.53 | 162.53 | 2.26M |
| October 30, 2025 | 171.5 | 167.19 | 167.19 | 173.02 | 166.12 | 2.01M |
| October 29, 2025 | 171.49 | 171.16 | 171.16 | 171.57 | 164.21 | 3.59M |
| October 28, 2025 | 170.11 | 170.46 | 170.46 | 172.1 | 168.35 | 1.69M |
| October 27, 2025 | 172.25 | 169.79 | 169.79 | 174.45 | 169.11 | 2.16M |
| October 24, 2025 | 171.6 | 171.49 | 171.49 | 174.1 | 171.06 | 1.26M |
| October 23, 2025 | 172.8 | 171 | 171 | 175.7 | 170.14 | 2.75M |
| October 21, 2025 | 173.7 | 170.9 | 170.9 | 174.85 | 169.68 | 1M |
| October 20, 2025 | 171.65 | 173.54 | 173.54 | 175 | 170 | 2.71M |
| October 17, 2025 | 175.03 | 171.48 | 171.48 | 175.4 | 170.2 | 2.79M |
| October 16, 2025 | 177.99 | 175.14 | 175.14 | 182.5 | 173.04 | 6.24M |
| October 15, 2025 | 172.96 | 177.95 | 177.95 | 178.62 | 172.51 | 2.28M |
| October 14, 2025 | 177.7 | 173.06 | 173.06 | 179.8 | 172.22 | 3.14M |
| October 13, 2025 | 169.25 | 177.7 | 177.7 | 178.5 | 169.01 | 4.33M |
| October 10, 2025 | 176.33 | 170.87 | 170.87 | 177.27 | 170 | 2.91M |
| October 09, 2025 | 177.82 | 176.33 | 176.33 | 178.34 | 175.14 | 2M |
| October 08, 2025 | 175 | 177.83 | 177.83 | 179.9 | 173.4 | 5.48M |
| October 07, 2025 | 175.31 | 174.53 | 174.53 | 176.31 | 172.77 | 2.92M |
| October 06, 2025 | 168.97 | 175.79 | 175.79 | 177.39 | 166.11 | 7.89M |
| October 03, 2025 | 164.3 | 168.28 | 168.28 | 169.55 | 162.45 | 3.62M |
| October 01, 2025 | 160.5 | 163.2 | 163.2 | 164 | 158 | 3.36M |
| September 30, 2025 | 162.6 | 159.7 | 159.7 | 164.22 | 157.63 | 3.11M |
| September 29, 2025 | 162.55 | 161.77 | 161.77 | 164.38 | 160.6 | 2.76M |
| September 26, 2025 | 166 | 163.3 | 163.3 | 170.42 | 161.98 | 5.6M |
| September 25, 2025 | 171.69 | 165.37 | 165.37 | 171.69 | 164.51 | 3.32M |
| September 24, 2025 | 173.1 | 171.24 | 171.24 | 173.61 | 170.15 | 2.61M |
| September 23, 2025 | 172.07 | 172.65 | 172.65 | 176 | 171.41 | 4.74M |
| September 22, 2025 | 170.1 | 171.25 | 171.25 | 174.41 | 167.63 | 5.39M |
| September 19, 2025 | 176.13 | 171.6 | 171.6 | 176.35 | 171 | 4.26M |
| September 18, 2025 | 177.1 | 176.13 | 176.13 | 177.75 | 175 | 1.99M |
| September 17, 2025 | 179.45 | 175.95 | 175.95 | 180.3 | 174.06 | 2.83M |
| September 16, 2025 | 180.9 | 178.03 | 178.03 | 183.35 | 175.8 | 3.23M |
| September 15, 2025 | 180 | 180.53 | 180.53 | 181.74 | 178.15 | 3.11M |
| September 12, 2025 | 181.1 | 179.96 | 179.96 | 184.54 | 178.12 | 3.9M |
| September 11, 2025 | 177 | 180.42 | 180.42 | 181.25 | 176.28 | 6.32M |
| September 10, 2025 | 190.99 | 175.66 | 175.66 | 192.39 | 174.53 | 10.61M |
| September 09, 2025 | 192.95 | 190.72 | 190.72 | 195.6 | 189.37 | 5.38M |
| September 08, 2025 | 185.9 | 192.24 | 192.24 | 193.6 | 182.82 | 8.64M |